3627 テクミラホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 520 | 529 | 520 | 522 | 23,300 | 522 |
| 2015-12-29 | 522 | 526 | 513 | 525 | 20,100 | 525 |
| 2015-12-28 | 497 | 523 | 497 | 519 | 34,200 | 519 |
| 2015-12-25 | 522 | 523 | 495 | 502 | 73,700 | 502 |
| 2015-12-24 | 555 | 555 | 524 | 524 | 61,400 | 524 |
| 2015-12-22 | 558 | 564 | 540 | 549 | 71,800 | 549 |
| 2015-12-21 | 543 | 574 | 539 | 561 | 107,500 | 561 |
| 2015-12-18 | 550 | 561 | 533 | 541 | 64,400 | 541 |
| 2015-12-17 | 540 | 562 | 540 | 546 | 87,400 | 546 |
| 2015-12-16 | 525 | 536 | 522 | 535 | 17,400 | 535 |
| 2015-12-15 | 535 | 539 | 522 | 522 | 12,700 | 522 |
| 2015-12-14 | 525 | 535 | 519 | 528 | 38,900 | 528 |
| 2015-12-11 | 543 | 545 | 541 | 544 | 30,100 | 544 |
| 2015-12-10 | 544 | 547 | 525 | 533 | 39,100 | 533 |
| 2015-12-09 | 555 | 557 | 549 | 550 | 15,200 | 550 |
| 2015-12-08 | 566 | 566 | 555 | 556 | 21,500 | 556 |
| 2015-12-07 | 562 | 567 | 562 | 567 | 12,600 | 567 |
| 2015-12-04 | 562 | 572 | 562 | 562 | 28,500 | 562 |
| 2015-12-03 | 569 | 572 | 564 | 568 | 8,600 | 568 |
| 2015-12-02 | 563 | 574 | 561 | 567 | 16,900 | 567 |
| 2015-12-01 | 566 | 575 | 561 | 567 | 14,200 | 567 |
| 2015-11-30 | 563 | 567 | 556 | 566 | 13,200 | 566 |
| 2015-11-27 | 583 | 584 | 562 | 566 | 48,900 | 566 |
| 2015-11-26 | 563 | 577 | 561 | 573 | 37,600 | 573 |
| 2015-11-25 | 560 | 563 | 555 | 557 | 14,400 | 557 |
| 2015-11-24 | 550 | 560 | 548 | 559 | 16,500 | 559 |
| 2015-11-20 | 554 | 556 | 548 | 553 | 14,100 | 553 |
| 2015-11-19 | 550 | 553 | 547 | 549 | 9,400 | 549 |
| 2015-11-18 | 547 | 548 | 542 | 545 | 11,000 | 545 |
| 2015-11-17 | 535 | 542 | 535 | 542 | 6,200 | 542 |
| 2015-11-16 | 530 | 538 | 530 | 535 | 7,600 | 535 |
| 2015-11-13 | 530 | 539 | 530 | 537 | 14,200 | 537 |
| 2015-11-12 | 552 | 557 | 537 | 538 | 36,500 | 538 |
| 2015-11-11 | 556 | 560 | 554 | 554 | 8,900 | 554 |
| 2015-11-10 | 559 | 561 | 553 | 555 | 9,400 | 555 |
| 2015-11-09 | 555 | 566 | 554 | 562 | 23,200 | 562 |
| 2015-11-06 | 554 | 556 | 552 | 555 | 15,800 | 555 |
| 2015-11-05 | 558 | 558 | 547 | 550 | 19,700 | 550 |
| 2015-11-04 | 557 | 563 | 550 | 553 | 27,400 | 553 |
| 2015-11-02 | 560 | 560 | 550 | 554 | 32,200 | 554 |
| 2015-10-30 | 569 | 570 | 560 | 560 | 15,700 | 560 |
| 2015-10-29 | 569 | 572 | 554 | 565 | 58,900 | 565 |
| 2015-10-28 | 556 | 609 | 548 | 571 | 191,400 | 571 |
| 2015-10-27 | 564 | 571 | 556 | 556 | 20,400 | 556 |
| 2015-10-26 | 574 | 574 | 561 | 564 | 15,400 | 564 |
| 2015-10-23 | 556 | 565 | 556 | 564 | 16,500 | 564 |
| 2015-10-22 | 560 | 567 | 553 | 555 | 13,600 | 555 |
| 2015-10-21 | 555 | 566 | 555 | 562 | 12,500 | 562 |
| 2015-10-20 | 562 | 564 | 553 | 562 | 11,100 | 562 |
| 2015-10-19 | 568 | 568 | 551 | 552 | 21,400 | 552 |
| 2015-10-16 | 582 | 589 | 563 | 567 | 47,600 | 567 |
| 2015-10-15 | 560 | 582 | 544 | 577 | 123,300 | 577 |
| 2015-10-14 | 553 | 560 | 536 | 541 | 28,100 | 541 |
| 2015-10-13 | 542 | 554 | 539 | 550 | 20,700 | 550 |
| 2015-10-09 | 539 | 557 | 539 | 549 | 34,400 | 549 |
| 2015-10-08 | 539 | 543 | 536 | 540 | 17,200 | 540 |
| 2015-10-07 | 532 | 555 | 532 | 538 | 33,700 | 538 |
| 2015-10-06 | 549 | 559 | 539 | 541 | 27,600 | 541 |
| 2015-10-05 | 521 | 535 | 513 | 533 | 18,100 | 533 |
| 2015-10-02 | 520 | 520 | 508 | 517 | 16,700 | 517 |
| 2015-10-01 | 519 | 522 | 514 | 517 | 19,600 | 517 |
| 2015-09-30 | 519 | 532 | 508 | 516 | 34,500 | 516 |
| 2015-09-29 | 525 | 546 | 500 | 503 | 62,800 | 503 |
| 2015-09-28 | 530 | 536 | 525 | 535 | 16,800 | 535 |
| 2015-09-25 | 542 | 556 | 520 | 530 | 53,200 | 530 |
| 2015-09-24 | 546 | 560 | 522 | 533 | 84,700 | 533 |
| 2015-09-18 | 601 | 606 | 557 | 567 | 381,800 | 567 |
| 2015-09-17 | 529 | 630 | 526 | 620 | 1,063,300 | 620 |
| 2015-09-16 | 531 | 548 | 530 | 530 | 14,300 | 530 |
| 2015-09-15 | 540 | 545 | 535 | 536 | 6,600 | 536 |
| 2015-09-14 | 549 | 550 | 536 | 536 | 9,000 | 536 |
| 2015-09-11 | 529 | 547 | 529 | 546 | 25,100 | 546 |
| 2015-09-10 | 515 | 531 | 515 | 527 | 12,700 | 527 |
| 2015-09-09 | 509 | 529 | 509 | 525 | 13,100 | 525 |
| 2015-09-08 | 515 | 520 | 500 | 502 | 28,700 | 502 |
| 2015-09-07 | 507 | 518 | 501 | 506 | 17,300 | 506 |
| 2015-09-04 | 542 | 542 | 514 | 522 | 21,500 | 522 |
| 2015-09-03 | 534 | 545 | 534 | 537 | 9,200 | 537 |
| 2015-09-02 | 530 | 547 | 520 | 534 | 27,500 | 534 |
| 2015-09-01 | 567 | 568 | 545 | 549 | 15,900 | 549 |
| 2015-08-31 | 561 | 568 | 560 | 567 | 10,700 | 567 |
| 2015-08-28 | 542 | 569 | 542 | 561 | 27,000 | 561 |
| 2015-08-27 | 531 | 545 | 531 | 535 | 29,500 | 535 |
| 2015-08-26 | 502 | 538 | 497 | 537 | 73,100 | 537 |
| 2015-08-25 | 500 | 527 | 461 | 505 | 74,700 | 505 |
| 2015-08-24 | 583 | 585 | 520 | 522 | 80,100 | 522 |
| 2015-08-21 | 630 | 630 | 611 | 616 | 41,700 | 616 |
| 2015-08-20 | 630 | 642 | 630 | 631 | 23,800 | 631 |
| 2015-08-19 | 635 | 638 | 633 | 634 | 16,300 | 634 |
| 2015-08-18 | 630 | 643 | 630 | 642 | 13,600 | 642 |
| 2015-08-17 | 633 | 636 | 631 | 632 | 33,200 | 632 |
| 2015-08-14 | 640 | 643 | 631 | 636 | 24,600 | 636 |
| 2015-08-13 | 645 | 646 | 642 | 642 | 16,100 | 642 |
| 2015-08-12 | 652 | 656 | 648 | 649 | 27,800 | 649 |
| 2015-08-11 | 652 | 656 | 651 | 652 | 24,400 | 652 |
| 2015-08-10 | 650 | 657 | 650 | 652 | 24,300 | 652 |
| 2015-08-07 | 657 | 657 | 650 | 650 | 28,400 | 650 |
| 2015-08-06 | 655 | 656 | 650 | 656 | 13,600 | 656 |
| 2015-08-05 | 650 | 658 | 649 | 655 | 13,300 | 655 |
| 2015-08-04 | 660 | 660 | 649 | 653 | 24,100 | 653 |
| 2015-08-03 | 669 | 669 | 656 | 660 | 21,700 | 660 |
| 2015-07-31 | 664 | 669 | 660 | 669 | 10,200 | 669 |
| 2015-07-30 | 660 | 666 | 660 | 666 | 28,600 | 666 |
| 2015-07-29 | 676 | 679 | 668 | 668 | 18,900 | 668 |
| 2015-07-28 | 673 | 685 | 668 | 674 | 21,800 | 674 |
| 2015-07-27 | 684 | 686 | 679 | 684 | 29,500 | 684 |
| 2015-07-24 | 677 | 685 | 669 | 683 | 24,200 | 683 |
| 2015-07-23 | 675 | 681 | 672 | 681 | 31,800 | 681 |
| 2015-07-22 | 667 | 675 | 661 | 672 | 57,400 | 672 |
| 2015-07-21 | 668 | 679 | 668 | 674 | 36,300 | 674 |
| 2015-07-17 | 662 | 673 | 662 | 669 | 23,200 | 669 |
| 2015-07-16 | 670 | 676 | 661 | 665 | 35,600 | 665 |
| 2015-07-15 | 680 | 681 | 660 | 669 | 67,200 | 669 |
| 2015-07-14 | 680 | 691 | 677 | 688 | 47,000 | 688 |
| 2015-07-13 | 663 | 678 | 663 | 672 | 38,900 | 672 |
| 2015-07-10 | 675 | 675 | 650 | 658 | 54,200 | 658 |
| 2015-07-09 | 652 | 668 | 630 | 667 | 136,500 | 667 |
| 2015-07-08 | 710 | 710 | 665 | 674 | 147,700 | 674 |
| 2015-07-07 | 710 | 722 | 698 | 705 | 73,900 | 705 |
| 2015-07-06 | 720 | 727 | 695 | 706 | 144,600 | 706 |
| 2015-07-03 | 755 | 755 | 720 | 728 | 136,000 | 728 |
| 2015-07-02 | 770 | 780 | 744 | 755 | 113,500 | 755 |
| 2015-07-01 | 784 | 799 | 741 | 765 | 273,600 | 765 |
| 2015-06-30 | 823 | 863 | 794 | 809 | 811,900 | 809 |
| 2015-06-29 | 761 | 898 | 732 | 793 | 2,087,700 | 793 |
| 2015-06-26 | 776 | 776 | 776 | 776 | 102,200 | 776 |
| 2015-06-25 | 685 | 685 | 676 | 676 | 10,500 | 676 |
| 2015-06-24 | 685 | 686 | 679 | 682 | 17,400 | 682 |
| 2015-06-23 | 680 | 682 | 675 | 680 | 27,400 | 680 |
| 2015-06-22 | 675 | 678 | 672 | 677 | 18,700 | 677 |
| 2015-06-19 | 670 | 684 | 668 | 680 | 28,100 | 680 |
| 2015-06-18 | 673 | 678 | 670 | 670 | 16,000 | 670 |
| 2015-06-17 | 675 | 677 | 671 | 673 | 17,200 | 673 |
| 2015-06-16 | 677 | 689 | 668 | 673 | 43,100 | 673 |
| 2015-06-15 | 674 | 679 | 674 | 676 | 13,900 | 676 |
| 2015-06-12 | 670 | 679 | 670 | 674 | 27,600 | 674 |
| 2015-06-11 | 664 | 672 | 664 | 668 | 41,100 | 668 |
| 2015-06-10 | 673 | 675 | 667 | 667 | 19,000 | 667 |
| 2015-06-09 | 683 | 715 | 672 | 672 | 124,900 | 672 |
| 2015-06-08 | 690 | 691 | 681 | 681 | 17,300 | 681 |
| 2015-06-05 | 683 | 691 | 682 | 687 | 22,300 | 687 |
| 2015-06-04 | 689 | 690 | 682 | 683 | 29,700 | 683 |
| 2015-06-03 | 680 | 684 | 678 | 684 | 17,100 | 684 |
| 2015-06-02 | 681 | 684 | 680 | 680 | 33,900 | 680 |
| 2015-06-01 | 688 | 688 | 681 | 683 | 25,800 | 683 |
| 2015-05-29 | 684 | 695 | 682 | 686 | 35,700 | 686 |
| 2015-05-28 | 733 | 743 | 682 | 688 | 331,300 | 688 |
| 2015-05-27 | 678 | 706 | 675 | 683 | 118,700 | 683 |
| 2015-05-26 | 694 | 696 | 683 | 686 | 21,300 | 686 |
| 2015-05-25 | 694 | 697 | 687 | 692 | 32,700 | 692 |
| 2015-05-22 | 685 | 693 | 684 | 684 | 17,800 | 684 |
| 2015-05-21 | 691 | 703 | 683 | 683 | 65,800 | 683 |
| 2015-05-20 | 684 | 688 | 683 | 686 | 16,400 | 686 |
| 2015-05-19 | 685 | 689 | 683 | 687 | 25,300 | 687 |
| 2015-05-18 | 681 | 691 | 680 | 682 | 18,700 | 682 |
| 2015-05-15 | 689 | 689 | 681 | 682 | 18,000 | 682 |
| 2015-05-14 | 681 | 685 | 681 | 683 | 15,600 | 683 |
| 2015-05-13 | 690 | 690 | 681 | 682 | 84,500 | 682 |
| 2015-05-12 | 681 | 690 | 681 | 686 | 20,600 | 686 |
| 2015-05-11 | 690 | 690 | 683 | 684 | 12,400 | 684 |
| 2015-05-08 | 679 | 688 | 679 | 686 | 18,700 | 686 |
| 2015-05-07 | 679 | 684 | 678 | 679 | 13,700 | 679 |
| 2015-05-01 | 691 | 694 | 680 | 683 | 31,000 | 683 |
| 2015-04-30 | 700 | 703 | 688 | 690 | 44,300 | 690 |
| 2015-04-28 | 707 | 717 | 702 | 703 | 21,400 | 703 |
| 2015-04-27 | 706 | 713 | 705 | 706 | 27,400 | 706 |
| 2015-04-24 | 700 | 710 | 695 | 706 | 39,500 | 706 |
| 2015-04-23 | 689 | 749 | 686 | 697 | 227,600 | 697 |
| 2015-04-22 | 690 | 694 | 685 | 687 | 50,200 | 687 |
| 2015-04-21 | 688 | 698 | 687 | 696 | 31,900 | 696 |
| 2015-04-20 | 696 | 701 | 686 | 689 | 36,400 | 689 |
| 2015-04-17 | 694 | 708 | 693 | 695 | 32,300 | 695 |
| 2015-04-16 | 693 | 712 | 693 | 697 | 31,000 | 697 |
| 2015-04-15 | 700 | 717 | 692 | 703 | 56,800 | 703 |
| 2015-04-14 | 686 | 697 | 683 | 690 | 22,100 | 690 |
| 2015-04-13 | 691 | 695 | 683 | 685 | 28,500 | 685 |
| 2015-04-10 | 708 | 708 | 692 | 695 | 50,900 | 695 |
| 2015-04-09 | 705 | 718 | 701 | 701 | 44,500 | 701 |
| 2015-04-08 | 700 | 706 | 699 | 705 | 28,300 | 705 |
| 2015-04-07 | 704 | 709 | 701 | 702 | 41,600 | 702 |
| 2015-04-06 | 700 | 713 | 699 | 704 | 47,400 | 704 |
| 2015-04-03 | 724 | 730 | 697 | 712 | 312,300 | 712 |
| 2015-04-02 | 730 | 759 | 718 | 739 | 856,800 | 739 |
| 2015-04-01 | 673 | 674 | 664 | 669 | 14,400 | 669 |
| 2015-03-31 | 676 | 676 | 667 | 667 | 8,700 | 667 |
| 2015-03-30 | 663 | 675 | 662 | 668 | 14,700 | 668 |
| 2015-03-27 | 665 | 673 | 664 | 666 | 17,600 | 666 |
| 2015-03-26 | 670 | 678 | 663 | 666 | 21,700 | 666 |
| 2015-03-25 | 691 | 693 | 667 | 670 | 50,100 | 670 |
| 2015-03-24 | 719 | 740 | 688 | 694 | 218,500 | 694 |
| 2015-03-23 | 668 | 686 | 657 | 669 | 26,000 | 669 |
| 2015-03-20 | 647 | 683 | 647 | 673 | 56,000 | 673 |
| 2015-03-19 | 647 | 649 | 645 | 647 | 19,600 | 647 |
| 2015-03-18 | 645 | 650 | 645 | 647 | 21,300 | 647 |
| 2015-03-17 | 660 | 660 | 648 | 648 | 27,600 | 648 |
| 2015-03-16 | 663 | 663 | 650 | 652 | 30,700 | 652 |
| 2015-03-13 | 678 | 678 | 662 | 662 | 36,200 | 662 |
| 2015-03-12 | 669 | 678 | 666 | 673 | 28,500 | 673 |
| 2015-03-11 | 690 | 691 | 671 | 674 | 37,300 | 674 |
| 2015-03-10 | 710 | 710 | 688 | 689 | 26,500 | 689 |
| 2015-03-09 | 700 | 705 | 696 | 705 | 21,800 | 705 |
| 2015-03-06 | 710 | 710 | 697 | 702 | 26,000 | 702 |
| 2015-03-05 | 700 | 709 | 696 | 700 | 25,500 | 700 |
| 2015-03-04 | 696 | 710 | 696 | 702 | 35,200 | 702 |
| 2015-03-03 | 703 | 709 | 696 | 704 | 66,400 | 704 |
| 2015-03-02 | 677 | 777 | 676 | 710 | 547,100 | 710 |
| 2015-02-27 | 675 | 680 | 670 | 677 | 23,800 | 677 |
| 2015-02-26 | 669 | 675 | 666 | 673 | 15,600 | 673 |
| 2015-02-25 | 675 | 675 | 667 | 669 | 30,100 | 669 |
| 2015-02-24 | 675 | 685 | 667 | 669 | 43,100 | 669 |
| 2015-02-23 | 671 | 693 | 671 | 675 | 88,300 | 675 |
| 2015-02-20 | 694 | 694 | 675 | 679 | 63,200 | 679 |
| 2015-02-19 | 700 | 705 | 675 | 687 | 155,200 | 687 |
| 2015-02-18 | 699 | 717 | 690 | 705 | 546,300 | 705 |
| 2015-02-17 | 650 | 750 | 647 | 744 | 2,061,300 | 744 |
| 2015-02-16 | 640 | 656 | 638 | 650 | 21,300 | 650 |
| 2015-02-13 | 655 | 659 | 637 | 640 | 28,500 | 640 |
| 2015-02-12 | 659 | 670 | 647 | 654 | 30,800 | 654 |
| 2015-02-10 | 631 | 659 | 630 | 649 | 37,800 | 649 |
| 2015-02-09 | 630 | 631 | 621 | 631 | 18,500 | 631 |
| 2015-02-06 | 619 | 624 | 616 | 623 | 25,300 | 623 |
| 2015-02-05 | 624 | 639 | 616 | 623 | 46,100 | 623 |
| 2015-02-04 | 617 | 628 | 617 | 623 | 33,300 | 623 |
| 2015-02-03 | 612 | 620 | 610 | 615 | 37,600 | 615 |
| 2015-02-02 | 618 | 623 | 613 | 613 | 21,100 | 613 |
| 2015-01-30 | 625 | 625 | 615 | 617 | 22,800 | 617 |
| 2015-01-29 | 619 | 625 | 615 | 615 | 23,900 | 615 |
| 2015-01-28 | 616 | 622 | 616 | 619 | 18,100 | 619 |
| 2015-01-27 | 617 | 620 | 614 | 616 | 10,500 | 616 |
| 2015-01-26 | 620 | 624 | 614 | 620 | 20,300 | 620 |
| 2015-01-23 | 628 | 631 | 615 | 625 | 25,700 | 625 |
| 2015-01-22 | 630 | 637 | 620 | 627 | 28,600 | 627 |
| 2015-01-21 | 640 | 641 | 631 | 631 | 14,500 | 631 |
| 2015-01-20 | 615 | 644 | 615 | 637 | 44,900 | 637 |
| 2015-01-19 | 611 | 616 | 608 | 614 | 18,200 | 614 |
| 2015-01-16 | 618 | 622 | 605 | 613 | 58,900 | 613 |
| 2015-01-15 | 624 | 638 | 621 | 622 | 126,500 | 622 |
| 2015-01-14 | 631 | 651 | 624 | 630 | 182,200 | 630 |
| 2015-01-13 | 686 | 692 | 681 | 681 | 24,100 | 681 |
| 2015-01-09 | 703 | 703 | 688 | 689 | 22,900 | 689 |
| 2015-01-08 | 695 | 703 | 695 | 701 | 24,000 | 701 |
| 2015-01-07 | 700 | 705 | 696 | 698 | 16,100 | 698 |
| 2015-01-06 | 728 | 728 | 702 | 704 | 39,400 | 704 |
| 2015-01-05 | 710 | 730 | 709 | 730 | 31,900 | 730 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2010-05-27]1株→3株
